NASDAQ : VTGN
Vistagen Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vistagen Therapeutics, Inc. (VTGN) closed at 0.1774 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 0.168 | 0.174 | 0.168 | 0.1774 | 5,382 | +5.91% |
| 2026-11-02 | 0.169 | 0.1723 | 0.1661 | 0.1675 | 842,617 | -0.48% |
| 2026-10-30 | 0.172 | 0.1726 | 0.1653 | 0.1683 | 594,788 | -1.41% |
| 2026-10-29 | 0.1667 | 0.1736 | 0.1667 | 0.1707 | 531,674 | +0.41% |
| 2026-10-28 | 0.1716 | 0.1733 | 0.1654 | 0.17 | 866,065 | -2.30% |
| 2026-10-27 | 0.1801 | 0.1801 | 0.17 | 0.174 | 706,161 | +0.12% |
| 2026-10-26 | 0.18 | 0.18 | 0.1683 | 0.1738 | 765,935 | -3.28% |
| 2026-10-23 | 0.187 | 0.1886 | 0.175 | 0.1797 | 1,210,816 | -3.90% |
| 2026-10-22 | 0.195 | 0.2042 | 0.1851 | 0.187 | 775,070 | -3.41% |
| 2026-10-21 | 0.1978 | 0.2066 | 0.1931 | 0.1936 | 497,405 | -2.12% |
| 2026-10-20 | 0.2025 | 0.2087 | 0.1972 | 0.1978 | 579,903 | -2.61% |
| 2026-10-19 | 0.2055 | 0.2099 | 0.1926 | 0.2031 | 1,041,827 | +1.55% |
| 2026-10-16 | 0.209 | 0.2187 | 0.1977 | 0.2 | 559,291 | -6.10% |
| 2026-10-15 | 0.2052 | 0.216 | 0.2001 | 0.213 | 878,498 | +3.10% |
| 2026-10-14 | 0.206 | 0.2111 | 0.2 | 0.2066 | 989,740 | -3.82% |
| 2026-10-13 | 0.2233 | 0.225 | 0.212 | 0.2148 | 1,035,122 | -5.21% |
| 2026-10-12 | 0.236 | 0.236 | 0.221 | 0.2266 | 739,900 | -4.02% |
| 2026-10-09 | 0.2398 | 0.2445 | 0.236 | 0.2361 | 404,864 | -4.10% |
| 2026-10-08 | 0.2463 | 0.2499 | 0.2366 | 0.2462 | 959,298 | -0.36% |
| 2026-10-07 | 0.2521 | 0.2567 | 0.2424 | 0.2471 | 780,416 | -1.40% |
| 2026-10-06 | 0.2654 | 0.2696 | 0.2506 | 0.2506 | 1,595,715 | -4.79% |
| 2026-10-05 | 0.28 | 0.2839 | 0.263 | 0.2632 | 1,921,841 | -6.33% |
| 2026-10-02 | 0.2837 | 0.2999 | 0.2778 | 0.281 | 1,250,472 | -0.57% |
| 2026-10-01 | 0.3077 | 0.314 | 0.2793 | 0.2826 | 2,030,982 | -8.19% |
| 2026-09-30 | 0.2896 | 0.318 | 0.284 | 0.3078 | 2,427,306 | +3.29% |
| 2026-09-29 | 0.288 | 0.3049 | 0.2829 | 0.298 | 2,025,631 | +0.34% |
| 2026-09-28 | 0.2702 | 0.319 | 0.268 | 0.297 | 6,030,120 | +8.79% |
| 2026-09-25 | 0.2845 | 0.2973 | 0.2641 | 0.273 | 5,572,025 | -7.46% |
| 2026-09-24 | 0.349 | 0.3599 | 0.2701 | 0.295 | 20,471,724 | -19.92% |
| 2026-09-23 | 0.3861 | 0.5476 | 0.3351 | 0.3684 | 574,960,002 | +46.54% |
| 2026-09-22 | 0.246 | 0.267 | 0.2407 | 0.2514 | 5,999,835 | +7.90% |
| 2026-09-21 | 0.236 | 0.2444 | 0.2325 | 0.233 | 332,117 | -2.92% |
| 2026-09-18 | 0.234 | 0.2532 | 0.234 | 0.24 | 718,613 | +2.74% |
| 2026-09-17 | 0.2352 | 0.2397 | 0.2323 | 0.2336 | 369,919 | +1.30% |
| 2026-09-16 | 0.236 | 0.2398 | 0.226 | 0.2306 | 553,566 | -2.33% |
| 2026-09-15 | 0.246 | 0.2468 | 0.2361 | 0.2361 | 194,442 | -2.92% |
| 2026-09-14 | 0.249 | 0.2497 | 0.2418 | 0.2432 | 239,362 | +2.62% |
| 2026-09-11 | 0.2399 | 0.245 | 0.2325 | 0.237 | 309,992 | -0.84% |
| 2026-09-10 | 0.238 | 0.2442 | 0.2347 | 0.239 | 341,100 | +1.49% |
| 2026-09-09 | 0.2416 | 0.2464 | 0.23 | 0.2355 | 801,742 | -3.25% |
| 2026-09-08 | 0.25 | 0.25 | 0.24 | 0.2434 | 321,446 | +0.25% |
| 2026-09-04 | 0.2462 | 0.2584 | 0.2425 | 0.2428 | 347,258 | -1.38% |
| 2026-09-03 | 0.2513 | 0.255 | 0.2412 | 0.2462 | 256,579 | +0.08% |
| 2026-09-02 | 0.24 | 0.2539 | 0.24 | 0.246 | 197,890 | +1.11% |
| 2026-09-01 | 0.2473 | 0.2514 | 0.24 | 0.2433 | 596,322 | -4.59% |
| 2026-08-31 | 0.258 | 0.26 | 0.2434 | 0.255 | 467,375 | +0.83% |
| 2026-08-28 | 0.2569 | 0.2589 | 0.246 | 0.2529 | 449,671 | -1.60% |
| 2026-08-27 | 0.2599 | 0.269 | 0.2529 | 0.257 | 341,224 | -1.15% |
| 2026-08-26 | 0.2515 | 0.269 | 0.2421 | 0.26 | 569,365 | +4.67% |
| 2026-08-25 | 0.245 | 0.252 | 0.2401 | 0.2484 | 712,915 | +1.89% |
| 2026-08-24 | 0.2394 | 0.2481 | 0.2355 | 0.2438 | 477,881 | -0.08% |
| 2026-08-21 | 0.239 | 0.2542 | 0.2367 | 0.244 | 990,777 | +1.20% |
| 2026-08-20 | 0.2461 | 0.249 | 0.233 | 0.2411 | 705,686 | -1.23% |
| 2026-08-19 | 0.2456 | 0.252 | 0.237 | 0.2441 | 404,917 | +0.87% |
| 2026-08-18 | 0.2535 | 0.2673 | 0.2415 | 0.242 | 2,298,919 | -6.92% |
| 2026-08-17 | 0.27 | 0.27 | 0.2573 | 0.26 | 1,035,057 | -2.84% |
| 2026-08-14 | 0.27 | 0.2744 | 0.26 | 0.2676 | 913,218 | +0.49% |
| 2026-08-13 | 0.2614 | 0.27 | 0.2592 | 0.2663 | 303,952 | +1.95% |
| 2026-08-12 | 0.2659 | 0.2683 | 0.2559 | 0.2612 | 759,071 | -2.94% |
| 2026-08-11 | 0.2674 | 0.2765 | 0.2511 | 0.2691 | 1,222,279 | +2.01% |
| 2026-08-10 | 0.2939 | 0.3 | 0.26 | 0.2638 | 2,386,317 | -8.28% |
| 2026-08-07 | 0.2872 | 0.31 | 0.282 | 0.2876 | 2,555,863 | +1.34% |
| 2026-08-06 | 0.297 | 0.3073 | 0.275 | 0.2838 | 3,573,708 | -4.44% |
| 2026-08-05 | 0.2702 | 0.2988 | 0.266 | 0.297 | 5,543,761 | -1.00% |
| 2026-08-04 | 0.2648 | 0.32 | 0.26 | 0.3 | 117,914,555 | +22.45% |
| 2026-08-03 | 0.25 | 0.2549 | 0.242 | 0.245 | 895,747 | +1.66% |
| 2026-07-31 | 0.2438 | 0.251 | 0.236 | 0.241 | 794,212 | +0.00% |
| 2026-07-30 | 0.2473 | 0.249 | 0.2394 | 0.241 | 975,731 | -0.95% |
| 2026-07-29 | 0.2328 | 0.252 | 0.2301 | 0.2433 | 1,082,599 | +4.51% |
| 2026-07-28 | 0.227 | 0.2389 | 0.2231 | 0.2328 | 1,602,994 | +1.13% |
| 2026-07-27 | 0.227 | 0.2334 | 0.217 | 0.2302 | 506,232 | +1.68% |
| 2026-07-24 | 0.223 | 0.2345 | 0.2191 | 0.2264 | 1,150,667 | +0.18% |
| 2026-07-23 | 0.235 | 0.235 | 0.218 | 0.226 | 1,241,237 | -3.38% |
| 2026-07-22 | 0.237 | 0.238 | 0.23 | 0.2339 | 238,272 | -0.47% |
| 2026-07-21 | 0.2343 | 0.238 | 0.2253 | 0.235 | 555,470 | +1.69% |
| 2026-07-20 | 0.228 | 0.2345 | 0.226 | 0.2311 | 540,747 | +0.83% |
| 2026-07-17 | 0.24 | 0.2418 | 0.228 | 0.2292 | 743,191 | -4.50% |
| 2026-07-16 | 0.2466 | 0.2497 | 0.2325 | 0.24 | 710,698 | -3.58% |
| 2026-07-15 | 0.246 | 0.2497 | 0.2368 | 0.2489 | 388,366 | +1.14% |
| 2026-07-14 | 0.246 | 0.257 | 0.2316 | 0.2461 | 1,267,478 | -2.61% |
| 2026-07-13 | 0.2561 | 0.2583 | 0.2467 | 0.2527 | 1,428,722 | -2.05% |
| 2026-07-10 | 0.259 | 0.2639 | 0.2471 | 0.258 | 1,591,885 | +3.53% |
| 2026-07-09 | 0.233 | 0.2531 | 0.233 | 0.2492 | 2,477,530 | +6.13% |
| 2026-07-08 | 0.23 | 0.243 | 0.226 | 0.2348 | 1,900,066 | -0.89% |
| 2026-07-07 | 0.241 | 0.244 | 0.2255 | 0.2369 | 2,140,036 | -3.62% |
| 2026-07-06 | 0.2515 | 0.2572 | 0.2362 | 0.2458 | 3,482,322 | -1.25% |
| 2026-07-02 | 0.243 | 0.2664 | 0.24 | 0.2489 | 4,441,149 | +2.43% |
| 2026-07-01 | 0.2211 | 0.265 | 0.2111 | 0.243 | 14,578,184 | +7.52% |
| 2026-06-30 | 0.21 | 0.238 | 0.198 | 0.226 | 45,015,934 | -70.26% |
| 2026-06-29 | 0.713 | 0.7997 | 0.7021 | 0.76 | 1,894,732 | +8.26% |
| 2026-06-26 | 0.6343 | 0.738 | 0.6247 | 0.702 | 1,462,647 | +13.85% |
| 2026-06-25 | 0.64 | 0.6559 | 0.5901 | 0.6166 | 1,035,182 | -7.25% |
| 2026-06-24 | 0.615 | 0.6716 | 0.6103 | 0.6648 | 546,817 | +5.14% |
| 2026-06-23 | 0.65 | 0.6899 | 0.611 | 0.6323 | 901,386 | -1.19% |
| 2026-06-22 | 0.714 | 0.714 | 0.6213 | 0.6399 | 1,204,130 | -4.52% |
| 2026-06-18 | 0.692 | 0.73 | 0.6702 | 0.6702 | 1,085,104 | -2.87% |
| 2026-06-17 | 0.71 | 0.72 | 0.6463 | 0.69 | 2,043,302 | +0.00% |
| 2026-06-16 | 0.58 | 0.7099 | 0.5347 | 0.69 | 4,394,251 | +20.42% |
| 2026-06-15 | 0.599 | 0.61 | 0.57 | 0.573 | 1,045,424 | -0.56% |
| 2026-06-12 | 0.5717 | 0.61 | 0.56 | 0.5762 | 681,286 | +0.54% |
| 2026-06-11 | 0.53 | 0.574 | 0.5211 | 0.5731 | 958,926 | +7.10% |
| 2026-06-10 | 0.54 | 0.559 | 0.52 | 0.5351 | 489,987 | -0.50% |
| 2026-06-09 | 0.5445 | 0.5689 | 0.521 | 0.5378 | 477,811 | +0.11% |
| 2026-06-08 | 0.579 | 0.579 | 0.525 | 0.5372 | 520,297 | -1.23% |
| 2026-06-05 | 0.57 | 0.5796 | 0.5404 | 0.5439 | 494,848 | -5.51% |
| 2026-06-04 | 0.5609 | 0.5828 | 0.55 | 0.5756 | 292,763 | +2.77% |
| 2026-06-03 | 0.5856 | 0.5925 | 0.5551 | 0.5601 | 572,266 | -3.43% |
| 2026-06-02 | 0.6468 | 0.66 | 0.55 | 0.58 | 1,739,174 | -10.42% |
| 2026-06-01 | 0.63 | 0.6563 | 0.62 | 0.6475 | 614,460 | +2.78% |
| 2026-05-29 | 0.645 | 0.6635 | 0.6202 | 0.63 | 653,691 | -0.52% |
| 2026-05-28 | 0.61 | 0.6488 | 0.6011 | 0.6333 | 754,188 | +1.47% |
| 2026-05-27 | 0.65 | 0.65 | 0.6174 | 0.6241 | 327,262 | -1.98% |
| 2026-05-26 | 0.65 | 0.6515 | 0.6352 | 0.6367 | 287,825 | -1.59% |
| 2026-05-22 | 0.6345 | 0.6759 | 0.6345 | 0.647 | 543,107 | +1.55% |
| 2026-05-21 | 0.6369 | 0.665 | 0.6194 | 0.6371 | 261,266 | -0.42% |
| 2026-05-20 | 0.63 | 0.6696 | 0.6069 | 0.6398 | 390,665 | +1.54% |
| 2026-05-19 | 0.6023 | 0.6446 | 0.5649 | 0.6301 | 859,166 | +5.81% |
| 2026-05-18 | 0.6298 | 0.6298 | 0.5901 | 0.5955 | 543,131 | -4.70% |
| 2026-05-15 | 0.64 | 0.64 | 0.61 | 0.6249 | 661,917 | -3.95% |
| 2026-05-14 | 0.65 | 0.6843 | 0.631 | 0.6506 | 560,157 | -0.78% |